Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.10 | 0.81% | 2,283,500 | 0 | 0 |
12.20
13.40
12.20
|
2 tháng
(2024-07-22) |
0.30 | 2.48% | 5,277,200 | 0 | 0 |
10.90
13.40
12.20
|
3 tháng
(2024-06-21) |
-1.50 | -10.79% | 10,200,500 | 0 | 0 |
10.90
14.50
12.20
|
6 tháng
(2024-03-25) |
1.30 | 11.71% | 19,796,103 | -1,100 | -0.0 |
9.60
14.50
12.20
|
12 tháng
(2023-09-25) |
0.40 | 3.33% | 33,444,779 | -1,100 | -0.0 |
9.10
14.50
12.20
|
24 tháng
(2022-09-30) |
-3 | -19.50% | 74,837,742 | -7,612 | -0.1 |
9.10
16.64
12.20
|
36 tháng
(2021-10-05) |
-18.07 | -59.30% | 150,536,050 | -207,262 | -8.5 |
9.10
37.15
12.20
|
60 tháng
(2020-10-12) |
0.74 | 6.31% | 194,674,756 | -70,333 | -5.2 |
9.10
37.15
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
36.77
|
392,100 | 35.53 | 36.77 | 34.83 | 0 | 14,000 | -0.7 | |
25/11/2021 |
35.30
|
184,188 | 35.37 | 35.37 | 34.75 | 0 | 0 | 0 | |
24/11/2021 |
35.37
|
153,843 | 35.68 | 35.68 | 34.83 | 0 | 0 | 0 | |
23/11/2021 |
35.61
|
242,612 | 33.82 | 35.61 | 32.90 | 0 | 100 | -0.0 | |
22/11/2021 |
33.75
|
376,488 | 33.67 | 34.21 | 31.73 | 0 | 0 | 0 | |
19/11/2021 |
33.75
|
273,213 | 34.44 | 34.83 | 33.59 | 0 | 0 | 0 | |
18/11/2021 |
34.83
|
161,885 | 35.61 | 35.61 | 34.83 | 0 | 0 | 0 | |
17/11/2021 |
35.61
|
116,700 | 35.91 | 36.69 | 35.45 | 0 | 0 | 0 | |
16/11/2021 |
35.99
|
198,600 | 36.46 | 36.77 | 35.53 | 0 | 0 | 0 | |
15/11/2021 |
36.46
|
124,000 | 37.23 | 37.31 | 36.30 | 0 | 0 | 0 | |
12/11/2021 |
37.08
|
181,000 | 37.15 | 37.39 | 36.38 | 0 | 0 | 0 | |
11/11/2021 |
37.15
|
481,930 | 36.38 | 38.00 | 35.53 | 0 | 100 | -0.0 | |
10/11/2021 |
36.38
|
114,429 | 36.53 | 36.53 | 35.91 | 0 | 0 | 0 | |
09/11/2021 |
36.53
|
192,120 | 36.30 | 37.15 | 35.61 | 0 | 0 | 0 | |
08/11/2021 |
36.61
|
334,856 | 33.52 | 36.84 | 33.44 | 0 | 100 | -0.0 | |
05/11/2021 |
33.52
|
99,830 | 33.28 | 34.06 | 33.28 | 0 | 0 | 0 | |
04/11/2021 |
33.28
|
468,400 | 32.51 | 34.29 | 30.96 | 0 | 10,100 | -0.4 | |
03/11/2021 |
32.59
|
225,800 | 33.13 | 33.13 | 32.51 | 0 | 0 | 0 | |
02/11/2021 |
33.13
|
120,601 | 33.05 | 33.67 | 32.97 | 0 | 0 | 0 | |
01/11/2021 |
33.05
|
146,725 | 32.90 | 33.67 | 32.51 | 0 | 0 | 0 | |
29/10/2021 |
32.97
|
242,600 | 32.59 | 33.75 | 32.51 | 0 | 100 | -0.0 | |
28/10/2021 |
32.90
|
116,300 | 33.67 | 33.82 | 32.90 | 0 | 0 | 0 | |
27/10/2021 |
33.28
|
150,210 | 32.51 | 33.82 | 32.43 | 0 | 0 | 0 | |
26/10/2021 |
33.05
|
129,800 | 33.52 | 33.67 | 32.51 | 0 | 0 | 0 | |
25/10/2021 |
33.44
|
304,600 | 34.44 | 34.68 | 33.44 | 0 | 0 | 0 | |
22/10/2021 |
34.44
|
168,900 | 34.83 | 35.14 | 33.98 | 0 | 0 | 0 | |
21/10/2021 |
35.14
|
171,900 | 35.68 | 35.99 | 34.44 | 0 | 0 | 0 | |
20/10/2021 |
35.68
|
521,000 | 34.60 | 35.99 | 33.28 | 0 | 19,400 | -0.9 | |
19/10/2021 |
34.60
|
97,840 | 34.83 | 35.06 | 33.98 | 0 | 0 | 0 | |
18/10/2021 |
34.75
|
264,400 | 35.06 | 35.37 | 33.98 | 0 | 200 | -0.0 | |
15/10/2021 |
35.06
|
122,400 | 35.61 | 35.99 | 34.75 | 0 | 0 | 0 | |
14/10/2021 |
35.53
|
272,500 | 35.45 | 37.93 | 34.37 | 0 | 4,500 | -0.2 | |
13/10/2021 |
35.06
|
255,900 | 32.59 | 35.45 | 32.20 | 0 | 5,200 | -0.2 | |
12/10/2021 |
32.59
|
103,500 | 32.43 | 32.97 | 31.97 | 0 | 600 | -0.0 | |
11/10/2021 |
32.43
|
134,950 | 32.66 | 32.74 | 31.73 | 0 | 150 | -0.0 | |
08/10/2021 |
32.66
|
313,150 | 32.90 | 32.90 | 32.12 | 0 | 0 | 0 | |
07/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) Quyền mua cổ phiếu: 1/1 Giá: 20 (Volume + 100%, Ratio=1) | |||||||||
07/10/2021 |
29.95
|
96,100 | 29.95 | 29.95 | 29.95 | 0 | 0 | 0 | |
06/10/2021 |
30.93
|
344,300 | 30.06 | 30.93 | 29.97 | 0 | 0 | 0 | |
05/10/2021 |
30.47
|
182,700 | 30.83 | 30.97 | 30.06 | 0 | 0 | 0 | |
04/10/2021 |
30.65
|
135,300 | 30.52 | 30.93 | 30.06 | 0 | 0 | 0 | |
01/10/2021 |
30.47
|
161,900 | 29.70 | 30.52 | 29.29 | 0 | 0 | 0 | |
30/09/2021 |
29.70
|
162,300 | 29.24 | 30.06 | 28.69 | 0 | 0 | 0 | |
29/09/2021 |
28.92
|
164,500 | 28.24 | 29.15 | 27.78 | 0 | 0 | 0 | |
28/09/2021 |
28.69
|
59,701 | 28.92 | 29.01 | 27.78 | 0 | 0 | 0 | |
27/09/2021 |
28.92
|
314,600 | 28.01 | 29.33 | 27.78 | 0 | 0 | 0 | |
24/09/2021 |
28.01
|
181,500 | 28.33 | 28.38 | 27.60 | 0 | 0 | 0 | |
23/09/2021 |
28.33
|
161,200 | 28.47 | 29.01 | 28.33 | 0 | 0 | 0 | |
22/09/2021 |
28.74
|
85,700 | 28.24 | 28.83 | 28.24 | 0 | 0 | 0 | |
21/09/2021 |
28.69
|
315,701 | 29.15 | 29.15 | 28.10 | 0 | 0 | 0 | |
20/09/2021 |
29.33
|
289,610 | 30.56 | 30.56 | 29.33 | 0 | 0 | 0 | |
17/09/2021 |
30.56
|
111,800 | 30.74 | 30.93 | 30.47 | 0 | 0 | 0 | |
16/09/2021 |
30.52
|
95,200 | 30.52 | 30.97 | 30.52 | 0 | 0 | 0 | |
15/09/2021 |
30.74
|
128,900 | 30.79 | 31.02 | 30.61 | 0 | 0 | 0 | |
14/09/2021 |
30.97
|
213,601 | 31.11 | 31.84 | 30.52 | 0 | 0 | 0 | |
13/09/2021 |
31.34
|
247,700 | 32.06 | 32.75 | 31.06 | 0 | 0 | 0 | |
10/09/2021 |
31.97
|
599,600 | 31.24 | 33.25 | 30.52 | 0 | 0 | 0 | |
09/09/2021 |
31.24
|
131,000 | 31.43 | 31.65 | 30.74 | 0 | 0 | 0 | |
08/09/2021 |
31.34
|
135,700 | 31.43 | 31.88 | 30.88 | 0 | 0 | 0 | |
07/09/2021 |
31.43
|
104,900 | 31.43 | 31.43 | 30.93 | 0 | 0 | 0 | |
06/09/2021 |
31.20
|
714,500 | 29.61 | 31.88 | 29.38 | 0 | 100 | -0.0 | |
01/09/2021 |
29.61
|
158,201 | 29.38 | 29.79 | 29.24 | 0 | 200 | -0.0 | |
31/08/2021 |
29.47
|
67,200 | 29.74 | 29.83 | 29.38 | 0 | 0 | 0 | |
30/08/2021 |
29.83
|
107,701 | 30.33 | 30.33 | 29.83 | 0 | 0 | 0 | |
27/08/2021 |
30.06
|
214,749 | 30.74 | 30.93 | 30.06 | 0 | 0 | 0 | |
26/08/2021 |
30.42
|
228,400 | 29.42 | 31.38 | 29.06 | 0 | 0 | 0 | |
25/08/2021 |
29.38
|
139,000 | 29.51 | 29.61 | 28.83 | 0 | 0 | 0 | |
24/08/2021 |
29.51
|
159,700 | 29.15 | 29.61 | 28.47 | 0 | 0 | 0 | |
23/08/2021 |
28.97
|
128,160 | 29.15 | 29.61 | 28.97 | 0 | 0 | 0 | |
20/08/2021 |
29.10
|
577,800 | 28.24 | 29.24 | 27.33 | 0 | 200 | -0.0 | |
19/08/2021 |
28.24
|
127,901 | 28.47 | 28.69 | 27.78 | 0 | 0 | 0 | |
18/08/2021 |
28.28
|
121,000 | 28.60 | 28.92 | 27.97 | 0 | 0 | 0 | |
17/08/2021 |
28.60
|
295,900 | 28.47 | 28.65 | 27.69 | 0 | 0 | 0 | |
16/08/2021 |
28.24
|
276,800 | 28.69 | 29.61 | 28.15 | 0 | 0 | 0 | |
13/08/2021 |
28.24
|
337,315 | 27.10 | 29.74 | 26.64 | 0 | 0 | 0 | |
12/08/2021 |
27.10
|
129,401 | 27.24 | 27.33 | 26.87 | 0 | 0 | 0 | |
11/08/2021 |
26.83
|
451,300 | 24.87 | 26.87 | 24.59 | 0 | 0 | 0 | |
10/08/2021 |
25.32
|
133,800 | 25.78 | 25.96 | 25.23 | 0 | 0 | 0 | |
09/08/2021 |
25.78
|
275,300 | 25.46 | 25.78 | 24.78 | 0 | 0 | 0 | |
06/08/2021 |
25.51
|
115,500 | 25.73 | 25.78 | 25.23 | 0 | 0 | 0 | |
05/08/2021 |
25.60
|
151,700 | 25.05 | 25.96 | 25.05 | 0 | 0 | 0 | |
04/08/2021 |
25.32
|
575,200 | 24.73 | 25.73 | 23.68 | 0 | 0 | 0 | |
03/08/2021 |
24.78
|
168,400 | 24.91 | 24.96 | 24.59 | 0 | 0 | 0 | |
02/08/2021 |
24.91
|
153,110 | 24.91 | 25.14 | 24.59 | 0 | 0 | 0 | |
30/07/2021 |
24.91
|
139,900 | 24.78 | 24.96 | 24.59 | 0 | 0 | 0 | |
29/07/2021 |
24.78
|
199,900 | 24.69 | 24.78 | 24.32 | 0 | 0 | 0 | |
28/07/2021 |
24.69
|
104,610 | 24.69 | 24.82 | 24.28 | 0 | 0 | 0 | |
27/07/2021 |
24.69
|
224,200 | 24.78 | 24.82 | 24.32 | 0 | 0 | 0 | |
26/07/2021 |
24.78
|
166,000 | 24.14 | 24.82 | 24.14 | 0 | 2,400 | -0.1 | |
23/07/2021 |
24.82
|
87,300 | 24.82 | 24.91 | 24.59 | 0 | 0 | 0 | |
22/07/2021 |
24.82
|
584,716 | 24.64 | 25.00 | 23.68 | 0 | 0 | 0 | |
21/07/2021 |
24.64
|
173,500 | 25.05 | 25.28 | 24.59 | 0 | 0 | 0 | |
20/07/2021 |
25.05
|
136,600 | 25.05 | 25.14 | 24.37 | 0 | 0 | 0 | |
19/07/2021 |
25.19
|
137,900 | 25.32 | 25.32 | 24.59 | 0 | 500 | -0.0 | |
16/07/2021 |
25.64
|
150,700 | 25.82 | 25.87 | 25.05 | 0 | 0 | 0 | |
15/07/2021 |
25.82
|
108,100 | 25.82 | 25.96 | 25.28 | 0 | 0 | 0 | |
14/07/2021 |
25.82
|
127,500 | 25.87 | 26.19 | 25.00 | 0 | 0 | 0 | |
13/07/2021 |
25.73
|
130,700 | 25.69 | 25.96 | 25.00 | 0 | 0 | 0 | |
12/07/2021 |
25.73
|
76,800 | 26.33 | 26.69 | 25.00 | 0 | 0 | 0 | |
09/07/2021 |
26.64
|
144,800 | 26.64 | 26.69 | 26.14 | 0 | 0 | 0 | |
08/07/2021 |
26.69
|
128,100 | 26.74 | 26.78 | 26.14 | 0 | 0 | 0 |